Beryl 8 Plus PCL

BE8m
🏛️ thailand →
6.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 56.59 56.82 55.23 55.46 1.1M
2022-12-29 54.55 56.14 54.55 55.91 0.9M
2022-12-28 55.46 55.68 54.77 55.23 0.4M
2022-12-27 54.77 55.91 54.77 55.68 0.6M
2022-12-26 54.09 55.23 54.09 54.77 0.3M
2022-12-23 54.77 55.00 53.64 54.09 1.1M
2022-12-22 56.59 56.82 54.77 55.23 1.2M
2022-12-21 55.68 56.59 55.46 55.91 0.7M
2022-12-20 56.36 56.59 54.55 55.46 1.8M
2022-12-19 56.59 57.05 55.91 56.36 1.1M
2022-12-16 57.96 58.41 55.68 56.36 4.1M
2022-12-15 59.09 60.23 57.50 57.96 4.9M
2022-12-14 57.73 59.55 57.50 59.09 4.5M
2022-12-13 57.73 58.64 56.82 57.50 2.9M
2022-12-09 56.14 57.96 55.46 57.73 6.1M
2022-12-08 53.64 56.36 53.41 56.36 5.8M
2022-12-07 53.18 54.55 52.96 53.41 4.4M
2022-12-06 52.05 53.64 51.82 53.18 4.4M
2022-12-02 51.59 53.64 51.59 52.27 2.7M
2022-12-01 52.05 52.50 50.91 51.59 2.3M
2022-11-30 50.46 51.82 50.46 50.91 1.8M
2022-11-29 49.77 50.46 49.55 50.23 0.4M
2022-11-28 50.00 50.00 49.32 49.55 0.4M
2022-11-25 49.77 50.46 49.55 50.00 0.5M
2022-11-24 51.14 51.14 49.77 49.77 0.7M
2022-11-23 49.55 50.23 48.64 50.23 1.3M
2022-11-22 50.00 51.36 49.09 49.32 1.4M
2022-11-21 50.91 51.59 50.23 50.23 1.2M
2022-11-18 52.27 52.96 50.91 51.36 1.8M
2022-11-17 52.73 52.73 52.05 52.27 0.4M
2022-11-16 53.41 54.55 52.73 52.73 1.9M
2022-11-15 51.82 52.73 51.82 52.73 1.3M
2022-11-14 53.64 53.86 51.36 51.82 4.4M
2022-11-11 55.46 55.68 54.32 54.55 2.5M
2022-11-10 53.86 54.55 53.64 54.09 0.7M
2022-11-09 55.68 56.36 54.32 54.32 1.2M
2022-11-08 55.00 55.91 54.77 55.46 0.6M
2022-11-07 55.91 56.14 54.32 54.77 1.3M
2022-11-04 56.59 56.59 55.46 55.46 0.8M
2022-11-03 55.46 56.82 55.00 56.36 1.2M
2022-11-02 56.82 56.82 55.68 55.68 1.4M
2022-11-01 58.18 58.41 56.36 56.82 3.8M
2022-10-31 55.68 57.05 55.46 57.05 2.5M
2022-10-28 56.14 56.82 54.55 55.00 2.4M
2022-10-27 54.55 56.14 54.09 55.46 2.0M
2022-10-26 55.68 57.27 53.41 54.09 3.4M
2022-10-25 56.36 56.36 54.55 55.23 1.4M
2022-10-21 55.00 56.36 55.00 55.68 2.2M
2022-10-20 53.86 55.23 53.64 55.00 0.8M
2022-10-19 55.00 55.91 54.32 54.32 1.5M
2022-10-18 53.18 55.23 53.18 55.23 3.3M
2022-10-17 51.14 52.50 50.23 52.50 1.7M
2022-10-12 50.91 51.14 50.00 50.68 0.7M
2022-10-11 50.68 50.91 50.23 50.68 0.5M
2022-10-10 50.00 50.91 50.00 50.68 0.6M
2022-10-07 52.27 52.27 50.23 51.36 1.6M
2022-10-06 51.36 52.96 51.36 52.27 2.0M
2022-10-05 52.50 52.96 50.91 50.91 1.8M
2022-10-04 51.36 52.50 50.23 51.82 3.3M
2022-10-03 53.18 53.18 49.32 49.32 3.3M
2022-09-30 54.09 54.09 52.73 52.96 1.3M
2022-09-29 56.36 56.59 52.96 53.64 3.1M
2022-09-28 55.00 55.68 54.09 54.77 2.6M
2022-09-27 59.77 59.77 55.46 55.91 4.6M
2022-09-26 55.46 59.55 55.23 59.09 5.8M
2022-09-23 57.27 57.96 55.91 55.91 2.6M
2022-09-22 54.55 57.27 54.32 57.05 2.7M
2022-09-21 55.00 55.00 53.86 54.09 0.7M
2022-09-20 55.46 56.14 54.77 55.00 1.4M
2022-09-19 54.32 55.23 53.18 54.77 1.2M
2022-09-16 56.59 56.59 54.09 54.55 3.1M
2022-09-15 58.86 58.86 56.36 56.82 1.8M
2022-09-14 56.36 58.64 56.36 58.41 2.0M
2022-09-13 59.55 60.68 58.18 58.18 2.9M
2022-09-12 59.09 60.23 58.64 59.09 2.7M
2022-09-09 59.09 59.55 57.96 58.41 2.7M
2022-09-08 55.46 58.86 55.23 58.64 9.8M
2022-09-07 53.64 55.00 53.18 54.09 2.7M
2022-09-06 52.27 53.64 52.27 53.64 3.1M
2022-09-05 51.36 52.50 50.91 51.59 1.9M
2022-09-02 49.55 51.82 49.55 51.59 2.0M
2022-09-01 50.00 50.68 49.09 49.55 1.2M
2022-08-31 51.36 51.36 50.00 50.46 1.4M
2022-08-30 52.05 52.50 51.59 51.82 1.3M
2022-08-29 53.41 53.86 51.14 51.59 4.6M
2022-08-26 55.91 56.36 54.77 55.00 1.8M
2022-08-25 54.55 55.91 54.55 54.77 1.5M
2022-08-24 54.77 55.23 53.64 54.32 1.5M
2022-08-23 53.18 55.91 52.96 54.32 4.1M
2022-08-22 51.59 53.41 51.59 52.96 1.6M
2022-08-19 53.64 53.86 51.59 52.05 2.5M
2022-08-18 52.50 53.86 52.50 53.18 2.5M
2022-08-17 52.96 53.41 52.05 52.73 1.3M
2022-08-16 51.82 52.96 51.82 52.50 2.4M
2022-08-15 54.77 55.00 51.14 51.36 7.5M
2022-08-11 52.27 53.64 51.59 53.41 4.5M
2022-08-10 51.14 51.14 50.23 50.68 1.3M
2022-08-09 50.91 52.27 50.68 51.59 1.9M
2022-08-08 50.91 51.14 49.77 50.91 1.3M
2022-08-05 52.27 53.64 49.32 50.68 6.8M
2022-08-04 49.77 51.14 48.86 50.91 4.7M
2022-08-03 48.64 49.32 47.73 49.32 2.6M
2022-08-02 47.05 48.86 46.82 48.18 3.6M
2022-08-01 47.50 47.96 46.82 47.27 3.1M
2022-07-27 44.32 45.91 44.32 45.91 2.6M
2022-07-26 43.64 44.77 43.41 44.32 1.5M
2022-07-25 42.73 43.64 42.27 43.64 0.4M
2022-07-22 43.86 44.09 42.73 42.73 1.0M
2022-07-21 43.41 44.09 43.18 43.41 1.5M
2022-07-20 42.27 43.86 41.82 43.18 2.5M
2022-07-19 41.14 41.59 40.23 40.68 0.9M
2022-07-18 40.91 41.82 40.68 41.59 1.1M
2022-07-15 40.91 41.36 39.09 40.23 1.9M
2022-07-14 41.82 42.50 40.91 40.91 1.2M
2022-07-12 42.27 42.73 41.82 41.82 0.4M
2022-07-11 42.27 42.50 41.82 42.50 0.7M
2022-07-08 43.41 43.86 42.27 42.27 1.8M
2022-07-07 42.27 42.50 41.36 42.50 1.8M
2022-07-06 42.73 43.41 41.36 41.59 2.8M
2022-07-05 45.46 45.68 42.96 42.96 3.3M
2022-07-04 45.68 45.91 45.00 45.00 1.4M
2022-07-01 46.36 47.05 45.00 45.68 2.6M
2022-06-30 47.27 50.23 46.14 46.36 9.0M
2022-06-29 47.05 47.50 46.36 47.05 1.1M
2022-06-28 47.73 48.18 46.59 47.27 2.3M
2022-06-27 46.59 47.96 45.23 47.73 6.5M
2022-06-24 45.91 45.91 45.23 45.68 0.6M
2022-06-23 46.59 46.59 44.55 45.23 1.9M
2022-06-22 46.82 47.05 46.36 46.36 1.2M
2022-06-21 47.50 47.50 46.59 46.82 2.2M
2022-06-20 46.82 47.05 45.68 46.82 1.3M
2022-06-17 44.77 47.05 44.32 46.59 3.9M
2022-06-16 45.91 46.14 44.55 45.23 3.7M
2022-06-15 46.14 46.14 43.64 44.32 3.4M
2022-06-14 44.77 46.36 44.55 45.68 2.1M
2022-06-13 45.68 45.91 44.55 45.00 3.2M
2022-06-10 46.82 48.18 46.82 47.27 1.6M
2022-06-09 48.86 48.86 46.59 47.05 3.3M
2022-06-08 46.14 48.86 46.14 48.64 6.8M
2022-06-07 47.27 47.27 45.68 45.68 2.1M
2022-06-06 47.50 47.73 46.36 47.27 1.2M
2022-06-02 47.27 47.73 46.14 46.82 2.5M
2022-06-01 47.96 49.32 47.73 47.73 6.3M
2022-05-31 46.14 48.86 45.91 47.73 9.0M
2022-05-30 45.23 47.27 45.23 45.91 7.7M
2022-05-27 45.23 45.23 43.86 44.09 2.9M
2022-05-26 45.00 46.36 44.55 44.55 5.9M
2022-05-25 44.09 45.00 43.41 44.09 3.1M
2022-05-24 45.91 46.36 43.18 43.41 5.6M
2022-05-23 45.91 46.82 45.00 46.36 4.0M
2022-05-20 45.46 46.36 44.77 45.00 5.0M
2022-05-19 43.86 45.23 43.86 44.55 5.1M
2022-05-18 45.23 48.41 44.55 45.46 12.3M
2022-05-17 41.82 47.73 41.82 46.14 17.5M
2022-05-13 40.91 44.77 40.68 41.14 18.7M
2022-05-12 41.59 42.27 39.09 39.09 5.9M
2022-05-11 40.23 42.27 39.77 41.59 9.6M
2022-05-10 39.09 40.23 38.64 40.00 4.2M
2022-05-09 37.73 39.77 37.05 39.09 5.9M
2022-05-06 35.23 37.50 35.23 36.82 2.4M
2022-05-05 38.64 38.64 36.82 37.05 1.6M
2022-05-03 39.09 39.09 37.05 37.05 2.3M
2022-04-29 39.77 40.91 39.32 39.32 3.3M
2022-04-28 40.68 40.68 38.64 39.09 2.5M
2022-04-27 37.73 39.77 37.05 39.55 4.6M
2022-04-26 38.41 39.09 35.68 38.64 5.8M
2022-04-25 37.96 39.77 37.50 37.50 6.7M
2022-04-22 42.50 42.73 40.23 40.91 5.6M
2022-04-21 42.50 43.64 42.50 43.18 2.2M
2022-04-20 43.41 44.09 42.05 42.73 6.7M
2022-04-19 39.09 43.41 39.09 42.50 10.3M
2022-04-18 40.00 40.23 38.64 39.32 2.6M
2022-04-12 37.73 40.46 37.05 39.77 5.2M
2022-04-11 37.05 38.64 36.82 37.73 2.2M
2022-04-08 39.09 39.32 36.82 37.27 2.3M
2022-04-07 38.18 39.77 36.36 38.41 4.8M
2022-04-05 40.68 42.05 38.18 38.86 6.2M
2022-04-04 38.86 41.36 37.73 41.36 8.2M
2022-04-01 34.77 38.18 34.77 37.73 8.3M
2022-03-31 35.23 35.46 34.77 35.00 1.6M
2022-03-30 34.77 35.68 34.77 35.00 2.4M
2022-03-29 37.05 37.27 34.55 34.55 5.4M
2022-03-28 34.55 36.36 33.86 36.36 4.7M
2022-03-25 34.55 35.91 33.41 34.55 4.9M
2022-03-24 34.55 35.23 33.64 34.09 2.6M
2022-03-23 32.05 35.68 32.05 35.00 7.7M
2022-03-22 31.36 32.50 31.36 31.82 2.1M
2022-03-21 32.50 32.50 31.14 31.59 2.1M
2022-03-18 30.00 31.82 29.77 31.59 3.0M
2022-03-17 29.09 30.91 29.09 30.23 2.9M
2022-03-16 28.18 29.55 28.18 28.86 0.7M
2022-03-15 28.86 29.09 27.73 27.73 0.6M
2022-03-14 28.86 29.09 28.41 28.86 0.3M
2022-03-11 28.41 29.09 28.41 28.86 0.5M
2022-03-10 30.00 30.00 28.64 28.64 1.3M
2022-03-09 28.18 29.32 27.73 29.32 1.6M
2022-03-08 28.64 28.86 26.36 27.96 2.8M
2022-03-07 29.55 30.46 27.96 28.86 2.0M
2022-03-04 31.36 31.59 30.23 30.46 1.3M
2022-03-03 31.82 32.05 31.36 31.36 0.6M
2022-03-02 32.27 32.27 31.36 31.36 1.1M
2022-03-01 32.73 33.86 31.82 32.27 3.5M
2022-02-28 32.05 32.27 31.36 31.82 1.3M
2022-02-25 32.96 33.18 32.05 32.50 2.0M
2022-02-24 32.27 32.96 31.14 31.36 2.4M
2022-02-23 30.00 32.96 30.00 32.96 3.3M
2022-02-22 29.55 30.23 28.86 30.00 0.9M
2022-02-21 30.68 31.59 30.00 30.00 1.8M
2022-02-18 30.46 30.46 28.64 30.23 1.3M
2022-02-17 29.77 30.68 29.77 30.46 0.9M
2022-02-15 27.73 29.55 27.73 29.55 1.0M
2022-02-14 28.86 29.09 26.82 27.73 2.1M
2022-02-11 30.46 30.68 29.09 29.77 1.1M
2022-02-10 29.77 30.68 28.41 30.68 1.9M
2022-02-09 32.27 32.27 29.77 30.00 1.9M
2022-02-08 32.96 32.96 31.14 32.27 1.8M
2022-02-07 33.86 33.86 32.05 32.96 1.1M
2022-02-04 33.86 34.55 33.41 33.64 0.6M
2022-02-03 35.46 35.46 33.41 33.86 1.8M
2022-02-02 36.59 36.59 35.23 35.68 1.1M
2022-02-01 35.46 36.14 34.32 36.14 2.1M
2022-01-31 33.64 34.32 33.64 33.86 0.7M
2022-01-28 32.96 33.64 32.73 33.41 1.0M
2022-01-27 32.73 33.18 31.14 32.50 1.6M
2022-01-26 34.09 34.32 32.96 33.64 1.1M
2022-01-25 32.27 33.86 30.46 33.86 2.8M
2022-01-24 33.41 34.09 31.82 32.27 1.6M
2022-01-21 34.09 34.77 32.50 34.09 3.6M
2022-01-20 34.55 35.23 32.96 34.32 2.2M
2022-01-19 39.55 39.55 35.00 35.23 5.3M
2022-01-18 39.32 40.91 38.86 39.32 1.4M
2022-01-17 39.77 40.46 39.09 39.09 0.9M
2022-01-14 41.14 41.36 40.46 40.46 0.9M
2022-01-13 41.82 42.05 40.91 41.36 1.3M
2022-01-12 40.46 41.59 40.23 41.59 1.3M
2022-01-11 40.00 41.59 40.00 40.68 1.4M
2022-01-10 39.77 40.23 38.18 40.23 2.2M
2022-01-07 40.00 40.68 38.18 40.23 3.4M
2022-01-06 39.77 42.05 39.32 39.77 4.3M
2022-01-05 43.18 43.18 40.68 40.91 4.9M
2022-01-04 40.23 45.46 39.77 42.27 15.7M